Moody's Corp (NY: MCO )

489.29 +4.62 (+0.95%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.66 22.80 22.29 22.67 2,303,153 -0.27(-1.16%)
Aug 28, 2009 23.06 23.28 22.52 22.94 3,027,014 +0.07(+0.29%)
Aug 27, 2009 22.10 22.91 21.97 22.87 3,810,396 +0.64(+2.88%)
Aug 26, 2009 22.14 22.32 21.94 22.23 2,003,434 -0.07(-0.34%)
Aug 25, 2009 22.34 22.71 22.21 22.31 2,446,670 +0.13(+0.60%)
Aug 24, 2009 21.69 22.72 21.69 22.17 4,991,723 +0.49(+2.26%)
Aug 21, 2009 21.23 21.81 21.02 21.68 4,946,573 +0.62(+2.92%)
Aug 20, 2009 20.63 21.12 20.54 21.07 3,683,197 +0.24(+1.16%)
Aug 19, 2009 19.69 20.83 19.69 20.83 4,380,567 +0.90(+4.51%)
Aug 18, 2009 19.73 20.09 19.73 19.93 2,240,784 +0.37(+1.87%)
Aug 17, 2009 19.97 20.07 19.49 19.56 3,772,678 -0.76(-3.75%)
Aug 14, 2009 20.66 20.72 20.07 20.32 2,438,648 -0.27(-1.33%)
Aug 13, 2009 20.84 20.84 20.09 20.60 2,746,259 -0.16(-0.76%)
Aug 12, 2009 20.50 21.04 20.21 20.75 2,186,507 +0.32(+1.58%)
Aug 11, 2009 20.66 20.89 20.21 20.43 2,947,615 -0.47(-2.26%)
Aug 10, 2009 20.85 21.31 20.65 20.90 3,945,327 -0.24(-1.14%)
Aug 07, 2009 20.50 21.23 20.21 21.14 4,585,058 +0.90(+4.42%)
Aug 06, 2009 20.71 20.71 20.03 20.25 3,229,462 -0.22(-1.05%)
Aug 05, 2009 20.89 21.06 20.12 20.46 4,661,987 -0.18(-0.85%)
Aug 04, 2009 19.90 20.81 19.79 20.64 6,331,161 +0.71(+3.54%)
Aug 03, 2009 19.97 20.36 19.44 19.93 5,405,316 +0.26(+1.31%)
Jul 31, 2009 19.92 20.04 19.63 19.68 5,992,200 -0.20(-1.00%)
Jul 30, 2009 21.39 21.57 19.83 19.87 7,773,147 -1.28(-6.03%)
Jul 29, 2009 22.60 22.88 21.04 21.15 8,383,198 -1.74(-7.60%)
Jul 28, 2009 22.10 22.95 21.98 22.89 6,542,926 +0.84(+3.80%)
Jul 27, 2009 21.40 22.17 21.28 22.05 4,863,954 +0.56(+2.62%)
Jul 24, 2009 20.86 21.52 20.83 21.49 252 +0.34(+1.61%)
Jul 23, 2009 19.91 21.65 19.64 21.15 17,905,610 -0.83(-3.77%)
Jul 22, 2009 22.38 22.69 21.82 21.98 7,975,696 -0.23(-1.04%)
Jul 21, 2009 23.74 23.92 21.44 22.21 17,163,736 -1.49(-6.29%)
Jul 20, 2009 24.37 24.37 23.54 23.70 5,923,006 -0.36(-1.48%)
Jul 17, 2009 24.06 24.38 23.91 24.06 2,244,769 -0.02(-0.10%)
Jul 16, 2009 23.79 24.25 23.66 24.09 3,404,527 +0.27(+1.15%)
Jul 15, 2009 23.80 24.47 23.55 23.81 6,885,432 +0.64(+2.75%)
Jul 14, 2009 22.76 23.31 22.55 23.17 3,038,830 +0.36(+1.60%)
Jul 13, 2009 22.08 22.84 22.08 22.81 3,104,230 +1.00(+4.60%)
Jul 10, 2009 21.95 22.17 21.65 21.81 1,866,101 -0.28(-1.28%)
Jul 09, 2009 22.39 22.39 21.76 22.09 2,022,166 +0.12(+0.53%)
Jul 08, 2009 21.86 22.32 21.64 21.97 4,734,856 +0.33(+1.53%)
Jul 07, 2009 22.48 22.70 21.58 21.64 4,918,807 -0.27(-1.25%)
Jul 06, 2009 21.18 21.96 21.18 21.91 3,216,328 +0.63(+2.96%)
Jul 02, 2009 22.11 22.11 21.28 21.28 3,277,606 -1.03(-4.61%)
Jul 01, 2009 21.78 22.59 21.70 22.31 3,648,499 +0.47(+2.16%)
Jun 30, 2009 21.91 21.92 20.77 21.84 2,399,082 -0.11(-0.49%)
Jun 29, 2009 21.53 22.05 21.17 21.95 2,368,023 +0.39(+1.81%)
Jun 26, 2009 21.26 21.68 21.10 21.56 5,735,859 +0.29(+1.36%)
Jun 25, 2009 20.97 21.27 20.89 21.27 2,890,142 -0.04(-0.19%)
Jun 24, 2009 21.04 21.61 20.90 21.31 2,411,220 +0.47(+2.27%)
Jun 23, 2009 20.62 20.97 20.31 20.84 3,162,914 +0.56(+2.74%)
Jun 22, 2009 21.35 21.42 20.27 20.28 3,920,391 -1.30(-6.03%)
Jun 19, 2009 21.71 22.15 21.38 21.58 2,708,089 +0.09(+0.42%)
Jun 18, 2009 21.96 22.05 21.30 21.49 3,684,172 -0.42(-1.93%)
Jun 17, 2009 21.28 22.44 20.85 21.91 4,322,009 +0.64(+3.00%)
Jun 16, 2009 22.20 22.40 21.23 21.28 3,311,080 -0.67(-3.06%)
Jun 15, 2009 23.28 23.55 21.85 21.95 5,682,023 -1.54(-6.56%)
Jun 12, 2009 23.68 23.84 23.18 23.49 2,212,965 -0.23(-0.98%)
Jun 11, 2009 24.07 24.37 23.67 23.72 2,859,095 -0.40(-1.65%)
Jun 10, 2009 24.76 24.81 23.75 24.12 2,491,572 -0.19(-0.78%)
Jun 09, 2009 23.81 24.47 23.74 24.31 2,316,418 +0.51(+2.16%)
Jun 08, 2009 23.59 23.96 23.27 23.80 2,940,829 -0.19(-0.80%)
Jun 05, 2009 24.23 24.67 23.80 23.99 3,810,309 +0.06(+0.24%)
Jun 04, 2009 24.00 24.01 23.38 23.93 2,842,224 +0.10(+0.42%)
Jun 03, 2009 23.36 23.87 23.17 23.83 3,618,941 +0.09(+0.38%)
Jun 02, 2009 23.51 23.84 23.31 23.74 3,403,258 +0.07(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.